Advertisement
Advertisement
U.S. markets close in 1 hour 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stereotaxis, Inc. (STXS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.92-0.17 (-2.82%)
As of 2:28PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20216.106.105.845.925.9295,203
Oct 21, 20216.036.195.956.096.09196,700
Oct 20, 20215.886.075.766.026.02200,400
Oct 19, 20215.716.005.715.895.89278,600
Oct 18, 20215.996.005.535.735.73304,200
Oct 15, 20216.216.295.845.935.93486,800
Oct 14, 20216.006.135.675.925.92387,400
Oct 13, 20215.745.805.575.705.70280,300
Oct 12, 20215.215.715.085.635.63289,800
Oct 11, 20215.205.325.135.145.14121,300
Oct 08, 20215.305.405.155.195.19248,100
Oct 07, 20215.325.465.265.295.29137,400
Oct 06, 20215.465.465.285.305.30186,900
Oct 05, 20215.315.465.205.465.46152,100
Oct 04, 20215.435.435.135.285.28207,000
Oct 01, 20215.425.505.205.465.46124,500
Sep 30, 20215.355.535.295.385.38430,100
Sep 29, 20215.635.685.295.345.34255,600
Sep 28, 20215.825.825.515.555.55228,100
Sep 27, 20215.805.965.685.885.88210,700
Sep 24, 20216.056.055.725.765.76249,500
Sep 23, 20215.926.175.866.116.11225,900
Sep 22, 20215.856.075.775.915.91174,300
Sep 21, 20215.936.085.775.835.83185,300
Sep 20, 20215.616.005.615.895.89295,600
Sep 17, 20215.695.865.555.825.821,338,600
Sep 16, 20215.705.865.495.685.68377,300
Sep 15, 20215.735.885.495.715.71605,800
Sep 14, 20215.865.915.605.625.62379,600
Sep 13, 20215.885.995.675.795.79352,300
Sep 10, 20216.276.475.845.845.84607,900
Sep 09, 20216.426.506.226.256.25215,500
Sep 08, 20216.386.636.176.426.42246,500
Sep 07, 20216.806.806.356.386.38307,100
Sep 03, 20216.996.996.726.806.80147,100
Sep 02, 20216.907.016.546.896.89263,800
Sep 01, 20217.177.296.746.886.88384,500
Aug 31, 20216.347.326.317.067.06959,500
Aug 30, 20216.336.586.196.346.34473,500
Aug 27, 20216.406.406.126.226.22470,300
Aug 26, 20216.326.616.186.246.24322,400
Aug 25, 20216.566.716.266.306.30373,500
Aug 24, 20217.107.256.426.566.56501,900
Aug 23, 20216.787.136.787.097.09201,400
Aug 20, 20216.606.926.596.766.76265,500
Aug 19, 20216.406.686.406.686.68158,600
Aug 18, 20216.807.046.476.536.53548,000
Aug 17, 20216.276.876.156.756.75517,400
Aug 16, 20216.646.686.226.326.32318,200
Aug 13, 20217.207.246.696.756.75349,200
Aug 12, 20217.007.216.707.177.17397,600
Aug 11, 20217.147.316.567.047.04814,000
Aug 10, 20219.509.946.427.157.152,149,200
Aug 09, 20219.009.258.829.089.08203,200
Aug 06, 20218.939.018.679.009.00351,500
Aug 05, 20218.909.028.848.888.88148,900
Aug 04, 20219.009.258.868.938.93315,300
Aug 03, 20219.129.188.908.998.99139,400
Aug 02, 20219.169.329.069.139.13176,900
Jul 30, 20219.279.449.049.119.11301,800
Jul 29, 20219.459.669.309.399.39114,400
Jul 28, 20219.319.509.209.429.42138,200
Jul 27, 20219.429.619.039.189.18142,200
Jul 26, 20219.549.719.409.479.47181,800
Jul 23, 20219.619.709.359.439.43178,600
Jul 22, 20219.359.669.169.499.49464,100
Jul 21, 20219.159.369.159.359.35220,300
Jul 20, 20218.879.438.879.259.25609,000
Jul 19, 20218.819.228.568.868.86368,900
Jul 16, 20219.159.228.929.009.00238,200
Jul 15, 20219.389.608.999.109.10182,500
Jul 14, 20219.689.729.339.369.36217,300
Jul 13, 20219.9110.069.349.609.60258,500
Jul 12, 20219.4010.099.349.879.87358,200
Jul 09, 20219.179.609.129.409.40239,600
Jul 08, 20219.049.358.959.189.18181,900
Jul 07, 20219.149.419.009.299.29428,800
Jul 06, 20219.309.309.049.209.20200,300
Jul 02, 20219.579.579.209.309.30260,300
Jul 01, 20219.809.849.309.579.57293,900
Jun 30, 20219.549.879.359.649.64588,200
Jun 29, 20219.3910.069.329.599.59418,600
Jun 28, 20219.599.779.119.409.40459,500
Jun 25, 20219.8510.109.459.579.571,119,900
Jun 24, 202110.1810.249.609.699.69491,300
Jun 23, 20219.7510.169.5510.0810.08505,400
Jun 22, 202110.2310.239.619.669.66416,200
Jun 21, 20219.9010.309.8110.1710.17899,000
Jun 18, 20219.609.789.509.739.731,933,400
Jun 17, 20218.949.598.909.549.54799,300
Jun 16, 20218.929.148.778.888.88734,500
Jun 15, 20218.639.208.598.978.97968,600
Jun 14, 20218.428.898.308.518.51932,600
Jun 11, 20218.318.438.148.358.35315,400
Jun 10, 20218.548.868.298.318.31240,800
Jun 09, 20218.898.978.518.538.53523,600
Jun 08, 20218.118.938.018.848.841,048,700
Jun 07, 20217.808.157.768.048.04346,500
Jun 04, 20217.668.037.447.807.801,149,400
Jun 03, 20217.587.877.507.707.70275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement